东方证券
sh600958 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.79
涨跌幅
+0.57%
成交量
37,576,700 股
成交额
331,181,632 元
换手率
0.50%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.76 | 8.79 | 8.86 | 8.76 | +0.57% | 37,576,700 | 331,181,632 | 0.50 |
| 2026-10-13 | 8.72 | 8.74 | 8.82 | 8.68 | -0.23% | 32,683,100 | 285,889,696 | 0.44 |
| 2026-10-12 | 8.66 | 8.76 | 8.80 | 8.65 | +1.04% | 43,400,800 | 379,292,992 | 0.58 |
| 2026-10-09 | 8.52 | 8.67 | 8.71 | 8.50 | +1.76% | 43,643,200 | 375,784,576 | 0.58 |
| 2026-10-08 | 8.63 | 8.52 | 8.71 | 8.49 | -1.50% | 45,085,300 | 386,989,600 | 0.60 |
| 2026-09-30 | 8.62 | 8.65 | 8.66 | 8.59 | +0.46% | 26,944,800 | 232,457,088 | 0.36 |
| 2026-09-29 | 8.60 | 8.61 | 8.65 | 8.59 | +0.23% | 19,981,600 | 172,164,752 | 0.27 |
| 2026-09-28 | 8.70 | 8.59 | 8.72 | 8.57 | -1.38% | 39,841,900 | 343,699,264 | 0.53 |
| 2026-09-24 | 8.92 | 8.71 | 8.93 | 8.69 | -2.46% | 57,357,800 | 503,400,960 | 0.77 |
| 2026-09-23 | 8.97 | 8.93 | 8.99 | 8.93 | -0.45% | 19,015,700 | 170,268,432 | 0.25 |
| 2026-09-22 | 8.96 | 8.97 | 9.03 | 8.93 | +0.34% | 36,521,800 | 327,710,240 | 0.49 |
| 2026-09-21 | 8.83 | 8.94 | 8.95 | 8.83 | +1.25% | 35,986,900 | 319,696,704 | 0.48 |
| 2026-09-18 | 8.78 | 8.83 | 8.87 | 8.76 | +1.03% | 36,793,200 | 324,513,120 | 0.49 |
| 2026-09-17 | 8.77 | 8.74 | 8.82 | 8.72 | -0.91% | 31,220,800 | 273,452,864 | 0.42 |
| 2026-09-16 | 8.80 | 8.82 | 8.86 | 8.71 | +0.00% | 42,045,800 | 369,486,336 | 0.56 |
| 2026-09-15 | 8.89 | 8.82 | 8.90 | 8.80 | -0.90% | 33,091,900 | 292,718,432 | 0.44 |
| 2026-09-14 | 8.90 | 8.90 | 8.92 | 8.84 | -0.22% | 32,461,300 | 288,384,032 | 0.43 |
| 2026-09-11 | 9.11 | 8.92 | 9.12 | 8.90 | -2.83% | 73,832,600 | 660,260,544 | 0.99 |
| 2026-09-10 | 9.12 | 9.18 | 9.20 | 9.09 | +0.44% | 33,637,000 | 307,920,832 | 0.45 |
| 2026-09-09 | 9.16 | 9.14 | 9.19 | 9.11 | -0.54% | 30,733,900 | 280,958,240 | 0.41 |
| 2026-09-08 | 9.17 | 9.19 | 9.21 | 9.13 | +0.11% | 34,524,100 | 316,846,112 | 0.46 |
| 2026-09-07 | 9.27 | 9.18 | 9.34 | 9.16 | -0.97% | 48,380,700 | 445,366,752 | 0.65 |
| 2026-09-04 | 9.27 | 9.27 | 9.36 | 9.24 | +0.43% | 71,440,100 | 665,004,160 | 0.96 |
| 2026-09-03 | 9.16 | 9.23 | 9.29 | 9.14 | +0.76% | 52,743,200 | 487,452,896 | 0.71 |
| 2026-09-02 | 9.21 | 9.16 | 9.23 | 9.11 | -0.97% | 41,821,000 | 382,600,960 | 0.56 |
| 2026-09-01 | 9.16 | 9.25 | 9.27 | 9.11 | +0.65% | 60,681,000 | 560,126,784 | 0.81 |
| 2026-08-31 | 9.16 | 9.19 | 9.19 | 9.08 | +0.00% | 65,826,700 | 600,749,248 | 0.88 |
| 2026-08-28 | 9.18 | 9.19 | 9.22 | 9.14 | +0.00% | 39,828,800 | 365,443,616 | 0.53 |
| 2026-08-27 | 9.11 | 9.19 | 9.20 | 9.08 | +0.66% | 57,354,600 | 524,780,384 | 0.77 |
| 2026-08-26 | 8.96 | 9.13 | 9.14 | 8.94 | +1.90% | 73,711,600 | 670,022,400 | 0.99 |
需要全历史数据与程序化访问？
查看 东方证券 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600958 获取全部历史日线。